Apogee Enterprises Inc. Common Stockのデータ

Apogee Enterprises Inc. Common Stockの基本情報

名前 Apogee Enterprises Inc. Common Stock
ティッカー APOG
国 United States
上場年 nan
セクター Capital Goods

Apogee Enterprises Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.2 37.19 37.96 37.6 105900.0 37.6
2021-02-12 37.68 36.71 37.36 37.51 94400.0 37.51
2021-02-11 38.69 36.64 37.86 37.67 118400.0 37.67
2021-02-10 38.4 37.11 37.97 37.6 105200.0 37.6
2021-02-09 38.03 36.95 37.46 37.8 101300.0 37.8
2021-02-08 37.81 37.25 37.43 37.81 131500.0 37.81
2021-02-05 37.11 36.47 36.91 36.94 138600.0 36.94
2021-02-04 36.79 35.94 35.94 36.56 184600.0 36.56
2021-02-03 36.13 35.28 36.01 35.9 119000.0 35.9
2021-02-02 36.28 35.07 35.85 35.93 155900.0 35.93
2021-02-01 35.66 34.59 35.36 35.49 184000.0 35.49
2021-01-29 35.68 34.84 35.5 35.1 172900.0 35.1
2021-01-28 37.49 35.23 36.84 35.73 196500.0 35.53
2021-01-27 37.09 35.69 35.84 36.28 270100.0 36.08
2021-01-26 38.22 36.8 38.12 36.92 153700.0 36.71
2021-01-25 38.48 37.17 37.91 37.62 206500.0 37.41
2021-01-22 37.95 36.54 36.78 37.88 219800.0 37.67
2021-01-21 38.8 36.82 38.51 37.13 276700.0 36.92
2021-01-20 38.62 37.65 38.16 38.51 231900.0 38.29
2021-01-19 38.3 37.13 37.3 37.8 265600.0 37.59
2021-01-15 37.62 36.57 37.18 36.79 428900.0 36.58
2021-01-14 37.96 36.94 37.37 37.48 292700.0 37.27
2021-01-13 37.83 36.11 36.51 37.01 322200.0 36.8
2021-01-12 36.72 35.4 35.51 35.98 318900.0 35.78
2021-01-11 35.74 34.36 34.36 35.31 238000.0 35.11
2021-01-08 34.89 33.93 34.73 34.73 219100.0 34.54
2021-01-07 34.67 33.78 34.44 34.63 138700.0 34.44
2021-01-06 34.32 32.2 32.33 34.03 277900.0 33.84
2021-01-05 31.97 30.7 30.7 31.77 218600.0 31.59
2021-01-04 32.26 29.79 32.25 30.66 318300.0 30.49
2020-12-31 32.35 31.55 32.1 31.68 206800.0 31.5
2020-12-30 32.74 31.82 32.03 32.02 209900.0 31.84
2020-12-29 33.45 31.62 33.13 31.87 219300.0 31.69
2020-12-28 33.51 32.91 33.13 32.95 284600.0 32.77
2020-12-24 33.06 32.5 32.68 32.65 139900.0 32.47
2020-12-23 32.83 31.91 32.77 32.67 279100.0 32.49
2020-12-22 33.0 32.01 32.66 32.61 265300.0 32.43
2020-12-21 32.86 31.74 32.54 32.47 307300.0 32.29
2020-12-18 33.0 30.74 32.33 32.54 1305400.0 32.36
2020-12-17 33.0 31.21 31.91 32.13 574600.0 31.95
2020-12-16 32.06 30.88 31.06 31.78 497600.0 31.6
2020-12-15 30.96 29.9 30.05 30.84 325000.0 30.67
2020-12-14 30.1 29.08 29.08 29.71 331300.0 29.54
2020-12-11 29.05 28.15 28.73 28.74 183000.0 28.58
2020-12-10 29.29 28.48 28.78 28.86 199200.0 28.7
2020-12-09 29.65 28.6 28.9 29.21 225300.0 29.05
2020-12-08 28.86 27.74 27.93 28.8 155400.0 28.64
2020-12-07 28.5 27.73 28.34 28.26 134400.0 28.1
2020-12-04 28.46 27.48 27.5 28.36 140200.0 28.2
2020-12-03 27.63 26.81 26.96 27.29 149700.0 27.14
2020-12-02 27.13 26.42 26.84 26.96 142800.0 26.81
2020-12-01 27.45 26.48 26.62 26.83 258500.0 26.68
2020-11-30 27.47 26.06 27.31 26.24 249600.0 26.09
2020-11-27 27.6 26.84 27.19 27.6 59300.0 27.45
2020-11-25 28.07 27.11 28.07 27.18 204900.0 27.03
2020-11-24 28.3 27.67 28.03 28.25 245000.0 28.09
2020-11-23 27.67 26.68 26.68 27.56 255700.0 27.41
2020-11-20 26.57 25.8 26.12 26.48 167900.0 26.33
2020-11-19 26.44 25.53 26.0 26.37 129600.0 26.22
2020-11-18 26.77 25.51 26.0 26.08 186300.0 25.93
2020-11-17 25.96 24.82 25.36 25.9 161900.0 25.76
2020-11-16 25.73 25.11 25.56 25.53 267100.0 25.39
2020-11-13 25.05 24.45 24.55 24.93 147100.0 24.79
2020-11-12 25.15 23.75 25.15 24.2 184100.0 24.06
2020-11-11 25.82 24.79 25.52 25.05 173500.0 24.91
2020-11-10 25.83 25.01 25.11 25.43 265100.0 25.29
2020-11-09 26.98 25.17 25.77 25.18 279800.0 25.04
2020-11-06 24.85 23.98 24.79 24.1 100900.0 23.97
2020-11-05 25.23 24.31 24.31 24.78 172700.0 24.64
2020-11-04 24.73 23.87 24.69 24.06 190200.0 23.93
2020-11-03 25.51 24.76 25.51 25.32 222300.0 25.18
2020-11-02 24.82 24.05 24.76 24.82 156600.0 24.68
2020-10-30 24.29 23.61 24.05 23.89 162400.0 23.76
2020-10-29 24.57 23.29 24.5 24.0 299100.0 23.87
2020-10-28 25.08 24.17 24.25 24.62 250000.0 24.48
2020-10-27 25.68 24.87 25.58 25.0 208500.0 24.86
2020-10-26 26.91 25.57 26.59 25.73 279500.0 25.59
2020-10-23 27.72 26.7 27.55 27.14 186500.0 26.99
2020-10-22 27.78 26.87 27.57 27.62 402500.0 27.28
2020-10-21 28.87 27.32 27.38 27.57 458000.0 27.23
2020-10-20 27.36 26.1 26.15 27.21 530200.0 26.87
2020-10-19 26.45 25.6 25.76 25.79 272200.0 25.47
2020-10-16 25.9 25.21 25.52 25.61 315600.0 25.29
2020-10-15 26.15 24.59 24.59 25.66 343600.0 25.34
2020-10-14 26.33 24.76 25.63 25.1 367600.0 24.79
2020-10-13 26.11 25.35 25.98 25.59 298000.0 25.27
2020-10-12 26.53 25.31 25.4 26.12 447800.0 25.8
2020-10-09 25.58 24.19 24.36 25.45 468600.0 25.14
2020-10-08 24.42 23.58 23.99 24.27 276700.0 23.97
2020-10-07 23.94 22.97 23.42 23.36 271000.0 23.07
2020-10-06 23.92 22.72 22.96 23.2 330000.0 22.91
2020-10-05 23.3 21.81 21.88 22.63 974500.0 22.35
2020-10-02 21.46 20.2 20.22 21.34 297000.0 21.08
2020-10-01 21.63 20.68 21.35 20.92 251900.0 20.66
2020-09-30 21.97 21.29 21.34 21.37 458700.0 21.11
2020-09-29 21.5 20.72 21.38 21.14 270400.0 20.88
2020-09-28 21.77 21.03 21.19 21.51 211900.0 21.24
2020-09-25 21.13 20.07 20.08 20.82 329600.0 20.56
2020-09-24 21.42 19.76 21.11 20.34 389600.0 20.09
2020-09-23 22.0 20.42 20.52 21.15 1013800.0 20.89
2020-09-22 20.61 19.71 20.3 20.26 342800.0 20.01
2020-09-21 22.02 20.03 22.01 20.1 422900.0 19.85
2020-09-18 24.72 22.38 23.56 22.57 871000.0 22.29
2020-09-17 23.83 21.04 21.6 23.5 919200.0 23.21
2020-09-16 20.89 19.81 19.94 20.73 504200.0 20.47
2020-09-15 20.07 19.62 20.0 19.79 199400.0 19.55
2020-09-14 19.92 19.57 19.73 19.81 167500.0 19.57
2020-09-11 19.98 19.48 19.81 19.49 164400.0 19.25
2020-09-10 20.37 19.73 20.14 19.77 199300.0 19.53
2020-09-09 20.66 20.0 20.66 20.02 169300.0 19.77
2020-09-08 20.79 20.32 20.79 20.45 145800.0 20.2
2020-09-04 21.25 20.6 21.17 20.97 150300.0 20.71
2020-09-03 21.7 20.55 21.5 20.7 214700.0 20.44
2020-09-02 21.78 21.26 21.5 21.49 165900.0 21.22
2020-09-01 21.42 20.59 20.88 21.42 152100.0 21.16
2020-08-31 21.59 20.89 21.59 20.93 197400.0 20.67
2020-08-28 21.8 21.42 21.55 21.69 114000.0 21.42
2020-08-27 21.65 21.01 21.07 21.46 143400.0 21.19
2020-08-26 21.53 20.84 21.21 20.87 146000.0 20.61
2020-08-25 21.82 20.96 21.82 21.17 229700.0 20.91
2020-08-24 22.09 21.32 21.75 21.6 192400.0 21.33
2020-08-21 21.78 20.88 21.57 21.54 389900.0 21.27
2020-08-20 22.3 21.38 22.02 21.57 241100.0 21.3
2020-08-19 22.4 21.76 21.93 22.24 125500.0 21.96
2020-08-18 22.78 21.85 22.78 21.91 113900.0 21.64
2020-08-17 23.39 22.72 23.35 22.81 92200.0 22.53
2020-08-14 23.35 22.74 22.8 23.17 102100.0 22.88
2020-08-13 23.36 22.88 23.09 22.99 151900.0 22.71
2020-08-12 24.0 23.09 23.93 23.26 145400.0 22.97
2020-08-11 24.44 23.46 23.66 23.65 184300.0 23.36
2020-08-10 23.93 23.4 23.6 23.52 116300.0 23.23
2020-08-07 23.4 22.35 22.44 23.4 143600.0 23.11
2020-08-06 22.92 22.42 22.52 22.62 97400.0 22.34
2020-08-05 22.6 22.12 22.29 22.59 101900.0 22.31
2020-08-04 22.1 21.53 21.9 21.98 97700.0 21.71
2020-08-03 22.1 21.62 21.69 22.03 99300.0 21.76
2020-07-31 21.73 21.02 21.7 21.59 194700.0 21.32
2020-07-30 22.36 21.73 22.19 21.96 123800.0 21.69
2020-07-29 22.77 22.18 22.23 22.72 154200.0 22.44
2020-07-28 23.07 22.06 22.73 22.1 106700.0 21.83
2020-07-27 23.02 22.32 22.51 22.95 114000.0 22.67
2020-07-24 23.65 22.5 23.53 22.54 160200.0 22.26
2020-07-23 23.93 23.07 23.07 23.56 244700.0 23.27
2020-07-22 23.44 22.73 22.76 23.34 303300.0 23.05
2020-07-21 23.22 22.67 22.67 22.93 108400.0 22.65
2020-07-20 22.66 21.94 22.6 22.26 141600.0 21.98
2020-07-17 23.21 22.5 22.99 22.74 604900.0 22.46
2020-07-16 23.22 22.6 22.95 22.96 99100.0 22.68
2020-07-15 23.45 22.7 22.89 22.98 147400.0 22.7
2020-07-14 22.4 21.46 21.64 22.4 171300.0 22.12
2020-07-13 22.45 21.62 22.22 21.78 256700.0 21.51
2020-07-10 22.06 21.25 21.25 22.04 145100.0 21.58
2020-07-09 22.98 21.16 22.22 21.3 126400.0 20.86
2020-07-08 22.61 21.7 22.21 22.37 138900.0 21.9
2020-07-07 22.94 22.13 22.88 22.21 212800.0 21.75
2020-07-06 23.44 22.72 23.32 23.08 191900.0 22.6
2020-07-02 23.58 22.45 23.11 22.7 218400.0 22.23
2020-07-01 23.42 22.09 23.04 22.37 300900.0 21.9
2020-06-30 23.61 22.8 23.47 23.04 207400.0 22.56
2020-06-29 23.59 21.05 21.1 23.57 383900.0 23.08
2020-06-26 22.17 20.29 21.0 20.82 1002600.0 20.39
2020-06-25 22.55 20.94 21.14 22.47 506900.0 22.0
2020-06-24 22.01 21.15 21.87 21.34 284000.0 20.9
2020-06-23 22.48 21.92 22.25 22.31 211100.0 21.85
2020-06-22 21.88 21.05 21.84 21.82 354200.0 21.37
2020-06-19 23.03 21.66 22.98 21.98 466300.0 21.52
2020-06-18 23.03 22.22 22.53 22.58 349900.0 22.11
2020-06-17 24.1 22.81 24.05 22.91 175600.0 22.43
2020-06-16 24.71 23.25 24.38 24.04 261300.0 23.54
2020-06-15 24.0 21.57 21.88 23.24 254700.0 22.76
2020-06-12 22.83 21.56 22.61 22.28 295600.0 21.82
2020-06-11 22.51 21.33 22.1 21.52 262500.0 21.07
2020-06-10 24.77 23.22 24.77 23.55 268700.0 23.06
2020-06-09 25.24 24.05 25.01 24.8 279500.0 24.28
2020-06-08 27.52 25.68 27.0 25.75 282700.0 25.21
2020-06-05 27.0 25.75 25.75 26.37 294700.0 25.82
2020-06-04 24.79 23.26 24.02 24.52 282600.0 24.01
2020-06-03 24.72 23.26 23.33 24.09 463800.0 23.59
2020-06-02 22.69 22.01 22.06 22.53 301000.0 22.06
2020-06-01 22.77 21.26 22.65 21.74 422400.0 21.29
2020-05-29 21.51 20.38 21.15 20.65 293300.0 20.22
2020-05-28 22.96 21.43 22.54 21.52 360700.0 21.07
2020-05-27 22.07 20.98 21.32 22.02 395900.0 21.56
2020-05-26 21.33 20.36 20.74 20.7 419700.0 20.27
2020-05-22 20.14 19.45 19.95 20.02 227100.0 19.6
2020-05-21 20.07 19.37 19.65 19.72 504300.0 19.31
2020-05-20 19.87 19.27 19.35 19.65 320100.0 19.24
2020-05-19 19.86 18.97 19.4 18.99 330800.0 18.6
2020-05-18 19.57 18.42 18.42 19.4 808500.0 19.0
2020-05-15 17.81 16.7 16.85 17.53 426100.0 17.17
2020-05-14 17.39 15.82 16.54 16.96 357700.0 16.61
2020-05-13 18.49 16.53 18.24 17.05 385900.0 16.7
2020-05-12 20.09 18.57 19.74 18.62 267300.0 18.05
2020-05-11 20.69 19.44 20.69 19.76 209600.0 19.15
2020-05-08 21.13 20.3 20.38 21.07 355300.0 20.42
2020-05-07 20.32 19.05 19.15 19.85 354300.0 19.24
2020-05-06 19.71 18.69 19.63 18.89 231600.0 18.31
2020-05-05 20.41 19.57 19.73 19.67 193700.0 19.07
2020-05-04 19.6 18.77 19.11 19.34 586300.0 18.75
2020-05-01 20.2 18.94 19.84 19.54 227600.0 18.94
2020-04-30 20.9 19.98 20.73 20.44 305800.0 19.81
2020-04-29 22.19 21.1 21.23 21.38 455700.0 20.72
2020-04-28 21.02 19.82 20.54 20.61 317600.0 19.98
2020-04-27 20.22 18.98 19.01 19.79 259300.0 19.18
2020-04-24 19.0 17.94 18.15 18.75 268200.0 18.17
2020-04-23 18.66 17.75 18.1 18.11 267200.0 17.55
2020-04-22 18.61 17.76 18.61 17.98 227600.0 17.43
2020-04-21 18.37 17.51 17.65 18.04 204700.0 17.49
2020-04-20 18.63 17.18 17.55 18.19 295100.0 17.63
2020-04-17 18.55 17.41 17.74 17.95 372000.0 17.4
2020-04-16 17.64 16.65 17.18 16.98 455700.0 16.46
2020-04-15 18.23 16.81 18.0 17.21 559900.0 16.68
2020-04-14 19.59 18.34 19.45 18.69 298700.0 18.12
2020-04-13 19.8 18.22 19.4 18.83 300900.0 18.25
2020-04-09 19.92 18.62 18.62 19.63 421000.0 19.03
2020-04-08 18.53 17.08 17.34 18.0 562000.0 17.45
2020-04-07 18.3 16.31 18.3 16.95 452400.0 16.43
2020-04-06 19.33 17.45 18.51 17.86 369200.0 17.31
2020-04-03 18.52 16.28 18.08 17.34 517700.0 16.81
2020-04-02 22.54 18.36 21.66 18.69 615800.0 18.12
2020-04-01 20.22 17.02 19.77 17.62 365900.0 17.08
2020-03-31 21.7 20.59 21.28 20.82 351200.0 20.18
2020-03-30 21.91 19.64 21.46 21.51 460300.0 20.85
2020-03-27 21.82 19.89 20.56 21.11 428500.0 20.46
2020-03-26 21.82 19.2 19.45 21.59 298700.0 20.93
2020-03-25 19.64 17.45 18.78 19.05 569500.0 18.47
2020-03-24 18.64 15.42 15.42 18.59 228900.0 18.02
2020-03-23 15.75 14.0 15.52 14.85 917700.0 14.39
2020-03-20 16.57 14.68 15.41 15.13 567100.0 14.67
2020-03-19 16.28 13.77 14.02 15.41 381600.0 14.94
2020-03-18 19.21 14.18 18.95 14.45 418700.0 14.01
2020-03-17 20.83 18.16 19.29 20.28 349200.0 19.66
2020-03-16 21.6 18.88 20.09 18.96 331900.0 18.38
2020-03-13 21.68 18.78 18.78 21.62 340200.0 20.96
2020-03-12 21.5 17.6 20.82 17.72 512100.0 17.18
2020-03-11 23.83 22.08 23.37 22.56 222800.0 21.87
2020-03-10 25.41 23.39 25.2 24.12 262200.0 23.38
2020-03-09 28.73 24.33 28.52 24.58 303200.0 23.83
2020-03-06 30.51 29.52 29.84 30.35 315900.0 29.42
2020-03-05 31.17 29.61 31.09 29.91 228200.0 28.99
2020-03-04 31.75 30.92 31.5 31.73 124100.0 30.76
2020-03-03 32.31 30.65 31.39 31.05 184500.0 30.1
2020-03-02 31.57 29.55 30.28 31.48 234700.0 30.51
2020-02-28 31.67 29.39 31.0 30.19 365200.0 29.26
2020-02-27 32.61 30.93 32.18 31.96 343500.0 30.98
2020-02-26 32.89 32.33 32.78 32.56 214500.0 31.56
2020-02-25 33.88 32.42 33.88 32.76 278100.0 31.76
2020-02-24 34.1 32.85 33.11 33.97 210700.0 32.93
2020-02-21 34.24 33.56 33.87 34.2 141400.0 33.15
2020-02-20 34.34 33.71 33.93 33.89 73200.0 32.85
2020-02-19 34.09 33.72 33.81 34.01 94500.0 32.97
2020-02-18 34.16 33.61 33.72 33.64 133300.0 32.61